Options Chain for IDEAYA BIOSCIENCES INC COM (IDYA) - $24.72 as of 9/17/2025 7:33:40 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.00 | 14.50 | 12.75 | % | 1.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 15.00 | 8.90 | 12.00 | 10.45 | % | 0.70 | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 17.50 | 5.50 | 9.50 | 7.50 | % | 0.43 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 20.00 | 4.00 | 7.00 | 5.50 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 11 | 5.39 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 4.80 | 2.40 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 8 | 4.29 | 0.98 | 0.06 | -0.01 | 9/5/2025 | 9/16/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 2.80 | 1.40 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 668 | 3.33 | 0.42 | 0.32 | -0.08 | 9/15/2025 | 9/16/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 453 | 1.25 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 7.47 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.44 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.30 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/16/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 501 | 1.37 | -0.02 | 0.06 | -0.01 | 9/15/2025 | 9/16/2025 3:59:51 PM EST |
| 25.00 | 0.45 | 0.90 | 0.68 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.58 | -0.58 | 0.32 | -0.08 | 9/16/2025 | 9/16/2025 3:59:51 PM EST |
| 30.00 | 3.10 | 7.20 | 5.15 | 5.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 4.03 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 9/16/2025 3:59:51 PM EST |